Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.720 5.720 5.720 0 -0.20(-3.38%)
Dec 29, 2016 5.620 6.450 5.330 5.920 10,836,128 +0.59(+11.07%)
Dec 28, 2016 5.510 5.530 4.780 5.330 8,072,879 +0.06(+1.14%)
Dec 27, 2016 6.140 6.530 5.260 5.270 9,180,674 -1.92(-26.70%)
Dec 23, 2016 7.190 7.190 7.190 0 +0.12(+1.63%)
Dec 22, 2016 7.080 7.110 6.930 7.075 775,124 +0.00(+0.07%)
Dec 21, 2016 7.220 7.270 7.010 7.070 896,572 -0.15(-2.15%)
Dec 20, 2016 7.140 7.250 7.040 7.225 587,125 +0.08(+1.19%)
Dec 19, 2016 7.020 7.310 7.010 7.140 950,013 +0.14(+2.00%)
Dec 16, 2016 6.930 7.400 6.930 7.000 2,159,739 +0.30(+4.48%)
Dec 15, 2016 6.710 6.790 6.510 6.700 915,893 +0.01(+0.15%)
Dec 14, 2016 6.510 6.770 6.290 6.690 1,326,230 +0.20(+3.08%)
Dec 13, 2016 5.980 6.500 5.760 6.490 8,013,733 -0.40(-5.81%)
Dec 12, 2016 6.820 6.950 6.810 6.890 969,000 +0.02(+0.29%)
Dec 09, 2016 6.770 6.880 6.680 6.870 1,093,399 +0.12(+1.78%)
Dec 08, 2016 6.630 6.780 6.560 6.750 1,628,012 +0.12(+1.81%)
Dec 07, 2016 6.810 6.950 6.540 6.630 1,794,251 -0.25(-3.63%)
Dec 06, 2016 7.020 7.060 6.760 6.880 1,498,047 -0.12(-1.71%)
Dec 05, 2016 7.140 7.170 6.955 7.000 925,111 -0.05(-0.71%)
Dec 02, 2016 6.900 7.100 6.800 7.050 2,479,585 +0.14(+2.03%)
Dec 01, 2016 7.320 7.430 6.910 6.910 1,954,223 -0.44(-5.99%)
Nov 30, 2016 7.280 7.370 7.100 7.350 1,848,451 +0.06(+0.82%)
Nov 29, 2016 7.450 7.520 7.240 7.290 898,759 -0.16(-2.15%)
Nov 28, 2016 7.540 7.755 7.400 7.450 962,270 -0.14(-1.84%)
Nov 25, 2016 7.900 7.910 7.550 7.590 365,698 -0.26(-3.31%)
Nov 23, 2016 7.850 7.850 7.850 0 +0.32(+4.25%)
Nov 22, 2016 7.500 7.650 7.260 7.530 2,141,415 -0.04(-0.53%)
Nov 21, 2016 7.770 7.770 7.430 7.570 1,715,221 -0.12(-1.56%)
Nov 18, 2016 7.840 7.840 7.450 7.690 5,152,072 -0.12(-1.54%)
Nov 17, 2016 7.680 7.825 7.270 7.810 4,424,887 -0.01(-0.13%)
Nov 16, 2016 6.610 7.860 6.220 7.820 12,312,179 -2.02(-20.53%)
Nov 15, 2016 9.890 9.950 9.600 9.840 1,015,938 -0.05(-0.51%)
Nov 14, 2016 10.31 10.36 9.810 9.890 1,053,026 -0.33(-3.23%)
Nov 11, 2016 9.840 10.35 9.840 10.22 1,714,208 +0.34(+3.44%)
Nov 10, 2016 9.830 10.09 9.540 9.880 1,337,913 +0.30(+3.13%)
Nov 09, 2016 9.390 9.620 9.060 9.580 1,189,142 +0.19(+2.02%)
Nov 08, 2016 8.930 9.530 8.780 9.390 1,719,843 +0.47(+5.27%)
Nov 07, 2016 8.630 8.940 8.570 8.920 2,899,243 +0.26(+3.00%)
Nov 04, 2016 8.640 8.990 8.590 8.660 3,354,015 +0.12(+1.41%)
Nov 03, 2016 9.150 9.370 8.540 8.540 1,401,140 -0.61(-6.67%)
Nov 02, 2016 10.53 10.54 9.140 9.150 2,216,448 -0.75(-7.58%)
Nov 01, 2016 10.49 10.54 9.780 9.900 3,821,563 -0.56(-5.35%)
Oct 31, 2016 10.66 10.83 10.38 10.46 1,461,872 -0.18(-1.69%)
Oct 28, 2016 11.48 11.86 10.58 10.64 2,206,567 -0.88(-7.64%)
Oct 27, 2016 11.41 11.63 11.25 11.52 2,054,969 +0.18(+1.59%)
Oct 26, 2016 11.84 11.84 11.19 11.34 916,655 -0.58(-4.87%)
Oct 25, 2016 12.50 12.50 11.79 11.92 523,873 -0.57(-4.56%)
Oct 24, 2016 12.55 12.74 12.41 12.49 562,861 +0.02(+0.16%)
Oct 21, 2016 12.41 12.59 12.35 12.47 504,488 -0.06(-0.48%)
Oct 20, 2016 12.35 12.56 12.29 12.53 439,924 +0.12(+0.97%)
Oct 19, 2016 12.53 12.53 12.21 12.41 982,257 -0.07(-0.56%)
Oct 18, 2016 12.33 12.51 12.16 12.48 482,166 +0.33(+2.72%)
Oct 17, 2016 11.90 12.17 11.77 12.15 394,930 +0.17(+1.42%)
Oct 14, 2016 12.33 12.33 11.98 11.98 318,107 -0.27(-2.20%)
Oct 13, 2016 12.24 12.36 12.16 12.25 288,204 -0.09(-0.73%)
Oct 12, 2016 11.99 12.55 11.99 12.34 1,247,934 -0.13(-1.04%)
Oct 11, 2016 13.14 13.17 12.39 12.47 527,987 -0.74(-5.60%)
Oct 10, 2016 12.88 13.23 12.74 13.21 383,529 +0.34(+2.64%)
Oct 07, 2016 13.00 13.07 12.64 12.87 510,655 -0.25(-1.91%)
Oct 06, 2016 13.03 13.19 12.78 13.12 536,725 +0.02(+0.15%)
Oct 05, 2016 12.78 13.25 12.74 13.10 1,185,119 +0.32(+2.50%)
Oct 04, 2016 12.79 12.91 12.69 12.78 325,177 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.